Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.398 2.401 2.359 2.384 116,677 -0.00(-0.10%)
Apr 29, 2010 2.376 2.393 2.366 2.386 106,914 +0.02(+0.93%)
Apr 28, 2010 2.306 2.366 2.303 2.364 139,854 +0.05(+1.96%)
Apr 27, 2010 2.306 2.330 2.291 2.319 149,507 -0.02(-0.80%)
Apr 26, 2010 2.328 2.345 2.301 2.337 126,752 +0.02(+0.84%)
Apr 23, 2010 2.303 2.320 2.303 2.318 134,392 +0.00(+0.21%)
Apr 22, 2010 2.325 2.328 2.257 2.313 127,048 +0.02(+0.96%)
Apr 21, 2010 2.279 2.311 2.279 2.291 145,354 +0.00(+0.11%)
Apr 20, 2010 2.308 2.342 2.267 2.289 162,182 -0.03(-1.47%)
Apr 19, 2010 2.342 2.342 2.308 2.323 201,160 -0.05(-2.15%)
Apr 16, 2010 2.364 2.386 2.364 2.374 70,350 -0.01(-0.41%)
Apr 15, 2010 2.398 2.410 2.376 2.384 98,748 -0.00(-0.20%)
Apr 14, 2010 2.347 2.398 2.347 2.388 139,386 +0.03(+1.24%)
Apr 13, 2010 2.325 2.362 2.325 2.359 67,089 +0.04(+1.57%)
Apr 12, 2010 2.337 2.362 2.318 2.323 119,030 -0.02(-0.76%)
Apr 09, 2010 2.362 2.362 2.303 2.340 97,089 -0.01(-0.38%)
Apr 08, 2010 2.281 2.349 2.250 2.349 111,530 +0.06(+2.71%)
Apr 07, 2010 2.315 2.320 2.269 2.287 105,430 -0.01(-0.37%)
Apr 06, 2010 2.260 2.315 2.260 2.296 60,132 +0.02(+0.74%)
Apr 05, 2010 2.296 2.305 2.255 2.279 153,550 -0.01(-0.32%)
Apr 01, 2010 2.308 2.286 2.286 2.286 100,965 -0.02(-0.94%)
Mar 31, 2010 2.289 2.320 2.281 2.308 146,640 +0.00(+0.00%)
Mar 30, 2010 2.308 2.308 2.291 2.308 98,031 +0.01(+0.36%)
Mar 29, 2010 2.276 2.303 2.252 2.300 64,258 +0.02(+0.91%)
Mar 26, 2010 2.231 2.279 2.231 2.279 141,409 +0.03(+1.51%)
Mar 25, 2010 2.245 2.286 2.209 2.245 294,695 +0.01(+0.32%)
Mar 24, 2010 2.221 2.238 2.129 2.238 232,097 +0.03(+1.31%)
Mar 23, 2010 2.199 2.223 2.177 2.209 209,793 +0.02(+0.88%)
Mar 22, 2010 2.168 2.199 2.158 2.189 60,360 +0.02(+1.00%)
Mar 19, 2010 2.151 2.175 2.139 2.168 160,324 +0.00(+0.22%)
Mar 18, 2010 2.151 2.194 2.151 2.163 82,961 -0.01(-0.33%)
Mar 17, 2010 2.146 2.173 2.146 2.170 161,623 +0.02(+0.90%)
Mar 16, 2010 2.107 2.156 2.093 2.151 223,945 +0.03(+1.60%)
Mar 15, 2010 2.117 2.119 2.115 2.117 62,031 -0.02(-1.13%)
Mar 12, 2010 2.127 2.144 2.127 2.141 217,299 -0.00(-0.11%)
Mar 11, 2010 2.187 2.187 2.129 2.144 294,199 -0.03(-1.44%)
Mar 10, 2010 2.158 2.180 2.146 2.175 95,300 +0.03(+1.46%)
Mar 09, 2010 2.134 2.148 2.122 2.144 103,109 +0.01(+0.34%)
Mar 08, 2010 2.163 2.182 2.127 2.136 250,425 -0.03(-1.37%)
Mar 05, 2010 2.158 2.196 2.151 2.166 113,364 +0.01(+0.60%)
Mar 04, 2010 2.158 2.179 2.145 2.153 165,264 -0.00(-0.22%)
Mar 03, 2010 2.242 2.256 2.156 2.158 256,823 -0.04(-1.96%)
Mar 02, 2010 2.208 2.268 2.187 2.201 265,202 +0.02(+1.10%)
Mar 01, 2010 2.141 2.194 2.129 2.177 209,594 +0.06(+2.72%)
Feb 26, 2010 2.112 2.151 2.110 2.120 146,550 +0.02(+0.91%)
Feb 25, 2010 2.062 2.122 2.062 2.100 189,725 +0.01(+0.57%)
Feb 24, 2010 2.038 2.098 2.026 2.088 183,327 +0.05(+2.59%)
Feb 23, 2010 2.031 2.036 2.001 2.036 105,614 +0.01(+0.59%)
Feb 22, 2010 2.069 2.069 2.019 2.024 105,727 -0.03(-1.29%)
Feb 19, 2010 2.014 2.060 2.014 2.050 119,486 +0.03(+1.30%)
Feb 18, 2010 2.000 2.024 1.985 2.024 200,552 +0.02(+0.91%)
Feb 17, 2010 2.024 2.031 1.995 2.005 225,088 +0.00(+0.05%)
Feb 16, 2010 2.033 2.033 1.995 2.004 155,604 -0.03(-1.30%)
Feb 12, 2010 2.000 2.031 2.031 2.031 78,826 +0.02(+1.19%)
Feb 11, 2010 2.031 2.038 2.000 2.007 123,311 -0.02(-1.18%)
Feb 10, 2010 2.031 2.031 2.007 2.031 70,902 +0.01(+0.71%)
Feb 09, 2010 2.007 2.038 2.007 2.016 120,737 +0.01(+0.72%)
Feb 08, 2010 1.974 2.009 1.962 2.002 187,291 +0.03(+1.32%)
Feb 05, 2010 1.983 2.042 1.974 1.976 306,467 -0.01(-0.48%)
Feb 04, 2010 2.012 2.045 1.976 1.985 288,488 -0.03(-1.53%)
Feb 03, 2010 2.002 2.016 1.974 2.016 225,941 +0.01(+0.47%)
Feb 02, 2010 1.976 2.009 1.957 2.007 234,104 +0.04(+2.06%)
Feb 01, 2010 1.983 1.983 1.921 1.966 257,059 +0.02(+0.98%)
Jan 29, 2010 1.995 1.995 1.928 1.947 167,486 -0.05(-2.27%)
Jan 28, 2010 1.995 2.021 1.993 1.993 96,982 -0.00(-0.24%)
Jan 27, 2010 1.997 2.023 1.984 1.997 148,426 +0.01(+0.72%)
Jan 26, 2010 2.007 2.021 1.959 1.983 98,240 -0.03(-1.65%)
Jan 25, 2010 2.033 2.033 1.938 2.016 139,746 +0.01(+0.35%)
Jan 22, 2010 2.031 2.031 1.995 2.009 152,211 +0.01(+0.48%)
Jan 21, 2010 2.014 2.014 1.997 2.000 124,370 +0.00(+0.00%)
Jan 20, 2010 2.031 2.031 1.993 2.000 88,457 -0.03(-1.64%)
Jan 19, 2010 2.009 2.057 2.007 2.033 201,788 +0.02(+0.82%)
Jan 15, 2010 1.997 2.016 2.016 2.016 86,216 +0.01(+0.47%)
Jan 14, 2010 1.997 2.014 1.988 2.007 36,008 +0.00(+0.12%)
Jan 13, 2010 1.990 2.014 1.990 2.004 58,740 +0.00(+0.24%)
Jan 12, 2010 2.000 2.002 1.971 2.000 78,351 +0.01(+0.48%)
Jan 11, 2010 1.990 2.023 1.969 1.990 155,851 +0.01(+0.48%)
Jan 08, 2010 1.993 1.993 1.969 1.981 103,875 +0.00(+0.00%)
Jan 07, 2010 1.990 1.990 1.938 1.981 137,759 +0.01(+0.60%)
Jan 06, 2010 1.938 1.974 1.931 1.969 168,018 +0.03(+1.46%)
Jan 05, 2010 1.891 1.950 1.877 1.941 239,196 +0.04(+2.24%)
Jan 04, 2010 1.908 1.924 1.875 1.898 129,960 +0.02(+1.00%)
Dec 31, 2009 1.882 1.879 1.879 1.879 84,816 -0.00(-0.13%)
Dec 30, 2009 1.884 1.896 1.856 1.882 163,802 +0.02(+1.08%)
Dec 29, 2009 1.863 1.889 1.842 1.862 73,175 +0.01(+0.44%)
Dec 28, 2009 1.905 1.922 1.849 1.853 197,725 -0.06(-3.32%)
Dec 24, 2009 1.886 1.919 1.875 1.917 98,022 +0.04(+2.39%)
Dec 23, 2009 1.884 1.884 1.827 1.872 205,973 -0.03(-1.73%)
Dec 22, 2009 1.889 1.908 1.884 1.905 115,465 +0.01(+0.37%)
Dec 21, 2009 1.863 1.898 1.856 1.898 268,500 +0.05(+2.55%)
Dec 18, 2009 1.842 1.851 1.842 1.851 80,270 +0.01(+0.54%)
Dec 17, 2009 1.842 1.847 1.839 1.841 64,931 -0.00(-0.03%)
Dec 16, 2009 1.853 1.858 1.839 1.842 136,788 -0.00(-0.13%)
Dec 15, 2009 1.858 1.858 1.844 1.844 77,819 -0.01(-0.38%)
Dec 14, 2009 1.853 1.863 1.844 1.851 167,263 -0.00(-0.03%)
Dec 11, 2009 1.839 1.856 1.827 1.852 24,842 +0.02(+1.06%)
Dec 10, 2009 1.851 1.851 1.827 1.832 81,627 -0.00(-0.26%)
Dec 09, 2009 1.846 1.856 1.830 1.837 135,957 -0.02(-1.18%)
Dec 08, 2009 1.839 1.868 1.839 1.859 107,802 +0.02(+0.94%)
Dec 07, 2009 1.827 1.849 1.827 1.842 102,993 +0.00(+0.26%)
Dec 04, 2009 1.849 1.849 1.827 1.837 98,332 -0.01(-0.76%)
Dec 03, 2009 1.837 1.872 1.827 1.851 132,187 +0.01(+0.64%)
Dec 02, 2009 1.860 1.860 1.835 1.839 163,115 +0.00(+0.00%)
Dec 01, 2009 1.816 1.846 1.816 1.839 181,881 +0.03(+1.83%)
Nov 30, 2009 1.773 1.816 1.773 1.806 97,433 +0.01(+0.66%)
Nov 27, 2009 1.790 1.794 1.776 1.794 125,622 -0.00(-0.26%)
Nov 25, 2009 1.792 1.813 1.787 1.799 172,793 +0.01(+0.41%)
Nov 24, 2009 1.769 1.792 1.769 1.792 267,181 +0.03(+1.46%)
Nov 23, 2009 1.780 1.792 1.764 1.766 128,866 -0.02(-1.06%)
Nov 20, 2009 1.790 1.802 1.780 1.785 139,057 -0.03(-1.43%)
Nov 19, 2009 1.816 1.822 1.797 1.811 30,402 -0.02(-1.03%)
Nov 18, 2009 1.838 1.850 1.820 1.830 151,898 -0.01(-0.64%)
Nov 17, 2009 1.851 1.853 1.837 1.842 108,633 -0.00(-0.13%)
Nov 16, 2009 1.804 1.851 1.804 1.844 155,533 +0.04(+2.22%)
Nov 13, 2009 1.806 1.809 1.792 1.804 39,121 +0.00(+0.26%)
Nov 12, 2009 1.792 1.818 1.792 1.799 93,837 -0.01(-0.52%)
Nov 11, 2009 1.802 1.823 1.794 1.809 280,116 -0.01(-0.39%)
Nov 10, 2009 1.832 1.858 1.797 1.816 87,929 -0.02(-1.03%)
Nov 09, 2009 1.886 1.886 1.818 1.835 257,652 -0.05(-2.75%)
Nov 06, 2009 1.851 1.886 1.820 1.886 261,511 +0.04(+1.91%)
Nov 05, 2009 1.884 1.884 1.846 1.851 131,657 -0.02(-1.26%)
Nov 04, 2009 1.886 1.886 1.816 1.875 201,397 -0.02(-1.00%)
Nov 03, 2009 1.846 1.893 1.813 1.893 271,923 +0.03(+1.65%)
Nov 02, 2009 1.625 1.875 1.625 1.863 143,387 -0.01(-0.63%)
Oct 30, 2009 1.884 1.903 1.827 1.875 256,337 -0.01(-0.62%)
Oct 29, 2009 1.877 1.919 1.827 1.886 104,562 +0.06(+3.23%)
Oct 28, 2009 1.922 1.952 1.771 1.827 221,130 -0.11(-5.49%)
Oct 27, 2009 1.938 1.952 1.905 1.934 194,218 -0.03(-1.32%)
Oct 26, 2009 1.922 1.960 1.903 1.960 290,570 +0.04(+1.96%)
Oct 23, 2009 1.905 1.931 1.896 1.922 591,191 +0.04(+2.39%)
Oct 22, 2009 1.851 1.877 1.846 1.877 64,677 +0.02(+1.14%)
Oct 21, 2009 1.851 1.860 1.851 1.856 53,426 -0.01(-0.59%)
Oct 20, 2009 1.846 1.867 1.846 1.867 99,053 +0.00(+0.21%)
Oct 19, 2009 1.863 1.886 1.858 1.863 104,053 +0.00(+0.06%)
Oct 16, 2009 1.877 1.893 1.851 1.862 125,741 -0.02(-0.94%)
Oct 15, 2009 1.884 1.934 1.853 1.879 255,578 -0.02(-0.99%)
Oct 14, 2009 1.908 1.917 1.875 1.898 80,431 -0.01(-0.62%)
Oct 13, 2009 1.941 1.957 1.889 1.910 81,742 -0.05(-2.64%)
Oct 12, 2009 1.912 1.988 1.889 1.962 151,907 +0.07(+3.87%)
Oct 09, 2009 1.877 1.910 1.877 1.889 129,621 +0.01(+0.38%)
Oct 08, 2009 1.872 1.910 1.860 1.882 114,727 -0.00(-0.25%)
Oct 07, 2009 1.856 1.889 1.849 1.886 104,617 +0.03(+1.56%)
Oct 06, 2009 1.830 1.884 1.830 1.857 101,343 +0.03(+1.64%)
Oct 05, 2009 1.797 1.842 1.792 1.827 112,904 +0.03(+1.44%)
Oct 02, 2009 1.806 1.825 1.792 1.802 68,782 -0.01(-0.39%)
Oct 01, 2009 1.809 1.825 1.785 1.809 87,878 +0.02(+0.89%)
Sep 30, 2009 1.792 1.794 1.771 1.793 67,705 +0.01(+0.69%)
Sep 29, 2009 1.790 1.790 1.769 1.780 89,312 +0.01(+0.65%)
Sep 28, 2009 1.792 1.795 1.769 1.769 74,596 -0.00(-0.12%)
Sep 25, 2009 1.769 1.771 1.759 1.771 123,981 +0.00(+0.13%)
Sep 24, 2009 1.769 1.783 1.761 1.769 68,277 -0.00(-0.13%)
Sep 23, 2009 1.750 1.780 1.750 1.771 63,023 +0.02(+1.21%)
Sep 22, 2009 1.773 1.787 1.738 1.750 139,977 -0.02(-1.33%)
Sep 21, 2009 1.790 1.790 1.719 1.773 124,227 -0.02(-1.05%)
Sep 18, 2009 1.764 1.802 1.764 1.792 115,164 +0.03(+1.78%)
Sep 17, 2009 1.726 1.761 1.726 1.761 128,412 +0.03(+1.87%)
Sep 16, 2009 1.707 1.790 1.707 1.728 269,136 +0.03(+1.48%)
Sep 15, 2009 1.698 1.710 1.698 1.703 153,145 +0.01(+0.32%)
Sep 14, 2009 1.698 1.702 1.688 1.698 55,046 -0.01(-0.42%)
Sep 11, 2009 1.702 1.719 1.702 1.705 91,021 +0.00(+0.14%)
Sep 10, 2009 1.681 1.719 1.681 1.702 72,777 +0.01(+0.56%)
Sep 09, 2009 1.698 1.712 1.686 1.693 114,172 -0.02(-1.10%)
Sep 08, 2009 1.714 1.717 1.681 1.712 64,935 +0.04(+2.11%)
Sep 04, 2009 1.651 1.677 1.629 1.677 104,146 +0.03(+1.57%)
Sep 03, 2009 1.641 1.651 1.629 1.651 44,791 +0.02(+1.45%)
Sep 02, 2009 1.629 1.648 1.615 1.627 118,217 -0.00(-0.29%)
Sep 01, 2009 1.695 1.695 1.622 1.632 123,370 -0.05(-3.08%)
Aug 31, 2009 1.644 1.684 1.634 1.684 161,152 +0.01(+0.42%)
Aug 28, 2009 1.691 1.693 1.660 1.677 68,078 -0.01(-0.56%)
Aug 27, 2009 1.662 1.731 1.648 1.686 122,093 +0.01(+0.70%)
Aug 26, 2009 1.662 1.702 1.653 1.674 225,273 +0.02(+1.28%)
Aug 25, 2009 1.644 1.665 1.630 1.653 59,639 +0.02(+1.32%)
Aug 24, 2009 1.622 1.646 1.599 1.631 67,917 +0.01(+0.56%)
Aug 21, 2009 1.603 1.627 1.603 1.622 43,214 +0.04(+2.23%)
Aug 20, 2009 1.580 1.620 1.563 1.587 48,816 +0.01(+0.45%)
Aug 19, 2009 1.563 1.585 1.540 1.580 77,560 +0.02(+1.21%)
Aug 18, 2009 1.575 1.589 1.556 1.561 96,771 +0.00(+0.28%)
Aug 17, 2009 1.646 1.646 1.554 1.557 275,400 -0.10(-6.23%)
Aug 14, 2009 1.665 1.688 1.651 1.660 166,822 -0.00(-0.07%)
Aug 13, 2009 1.651 1.677 1.651 1.661 67,217 +0.01(+0.64%)
Aug 12, 2009 1.648 1.677 1.648 1.651 88,888 -0.01(-0.85%)
Aug 11, 2009 1.639 1.665 1.639 1.665 127,289 -0.01(-0.42%)
Aug 10, 2009 1.639 1.672 1.627 1.672 133,175 +0.04(+2.61%)
Aug 07, 2009 1.636 1.658 1.627 1.629 138,353 +0.00(+0.00%)
Aug 06, 2009 1.636 1.646 1.627 1.629 31,488 -0.01(-0.72%)
Aug 05, 2009 1.660 1.660 1.640 1.641 73,947 -0.01(-0.71%)
Aug 04, 2009 1.603 1.655 1.603 1.653 135,058 +0.06(+3.70%)
Aug 03, 2009 1.587 1.601 1.500 1.594 125,537 +0.03(+1.65%)
Jul 31, 2009 1.556 1.587 1.556 1.568 39,524 +0.01(+0.76%)
Jul 30, 2009 1.554 1.580 1.547 1.556 117,030 +0.01(+0.84%)
Jul 29, 2009 1.533 1.563 1.509 1.543 61,831 +0.02(+1.32%)
Jul 28, 2009 1.530 1.542 1.523 1.523 45,101 +0.00(+0.00%)
Jul 27, 2009 1.511 1.542 1.511 1.523 47,963 -0.00(-0.31%)
Jul 24, 2009 1.533 1.544 1.488 1.528 145,193 -0.00(-0.16%)
Jul 23, 2009 1.540 1.580 1.526 1.530 99,681 -0.01(-0.61%)
Jul 22, 2009 1.516 1.540 1.509 1.540 119,125 +0.02(+1.24%)
Jul 21, 2009 1.507 1.547 1.502 1.521 175,778 +0.01(+0.62%)
Jul 20, 2009 1.523 1.544 1.509 1.511 216,126 -0.01(-0.77%)
Jul 17, 2009 1.544 1.544 1.521 1.523 82,726 -0.03(-2.03%)
Jul 16, 2009 1.540 1.563 1.516 1.555 78,650 +0.01(+0.37%)
Jul 15, 2009 1.535 1.589 1.511 1.549 90,139 +0.00(+0.15%)
Jul 14, 2009 1.563 1.592 1.519 1.547 129,027 -0.02(-1.20%)
Jul 13, 2009 1.566 1.592 1.516 1.566 102,628 -0.01(-0.90%)
Jul 10, 2009 1.521 1.596 1.488 1.580 196,974 +0.06(+3.88%)
Jul 09, 2009 1.486 1.526 1.478 1.521 121,076 +0.01(+0.62%)
Jul 08, 2009 1.530 1.533 1.497 1.511 102,823 -0.03(-1.69%)
Jul 07, 2009 1.570 1.573 1.535 1.537 128,361 -0.05(-3.26%)
Jul 06, 2009 1.535 1.615 1.519 1.589 294,213 +0.08(+5.15%)
Jul 02, 2009 1.493 1.511 1.474 1.511 61,551 +0.01(+0.94%)
Jul 01, 2009 1.464 1.502 1.450 1.497 68,587 +0.04(+2.42%)
Jun 30, 2009 1.450 1.462 1.431 1.462 31,666 +0.00(+0.00%)
Jun 29, 2009 1.450 1.462 1.438 1.462 78,964 +0.01(+0.49%)
Jun 26, 2009 1.429 1.457 1.429 1.455 73,031 +0.04(+2.49%)
Jun 25, 2009 1.415 1.427 1.415 1.420 113,612 +0.00(+0.17%)
Jun 24, 2009 1.420 1.431 1.415 1.417 49,639 -0.01(-0.99%)
Jun 23, 2009 1.396 1.441 1.396 1.431 68,443 +0.04(+2.53%)
Jun 22, 2009 1.389 1.410 1.375 1.396 78,103 -0.02(-1.50%)
Jun 19, 2009 1.408 1.455 1.394 1.417 130,321 -0.01(-0.66%)
Jun 18, 2009 1.417 1.436 1.415 1.427 49,673 +0.01(+0.83%)
Jun 17, 2009 1.403 1.455 1.403 1.415 114,193 +0.01(+0.50%)
Jun 16, 2009 1.420 1.436 1.408 1.408 134,188 -0.02(-1.65%)
Jun 15, 2009 1.438 1.438 1.420 1.431 64,952 -0.01(-0.98%)
Jun 12, 2009 1.450 1.462 1.420 1.445 53,786 -0.02(-1.13%)
Jun 11, 2009 1.471 1.486 1.462 1.462 67,828 -0.02(-1.43%)
Jun 10, 2009 1.486 1.509 1.474 1.483 97,963 -0.00(-0.32%)
Jun 09, 2009 1.486 1.504 1.486 1.488 146,114 +0.00(+0.16%)
Jun 08, 2009 1.493 1.502 1.453 1.486 130,957 -0.03(-1.69%)
Jun 05, 2009 1.495 1.516 1.493 1.511 101,776 -0.01(-0.34%)
Jun 04, 2009 1.514 1.530 1.493 1.516 79,766 -0.01(-0.62%)
Jun 03, 2009 1.462 1.568 1.462 1.526 178,242 +0.05(+3.52%)
Jun 02, 2009 1.438 1.483 1.436 1.474 101,288 +0.01(+0.64%)
Jun 01, 2009 1.514 1.514 1.445 1.464 138,514 -0.04(-2.82%)
May 29, 2009 1.504 1.507 1.478 1.507 53,099 -0.00(-0.16%)
May 28, 2009 1.533 1.533 1.502 1.509 50,283 -0.00(-0.16%)
May 27, 2009 1.516 1.547 1.497 1.511 107,208 +0.01(+0.95%)
May 26, 2009 1.523 1.544 1.490 1.497 51,929 -0.03(-1.70%)
May 22, 2009 1.500 1.535 1.495 1.523 74,227 +0.03(+1.70%)
May 21, 2009 1.476 1.521 1.462 1.498 90,957 -0.00(-0.13%)
May 20, 2009 1.526 1.526 1.476 1.500 70,317 +0.01(+0.95%)
May 19, 2009 1.436 1.533 1.379 1.486 153,573 +0.03(+1.94%)
May 18, 2009 1.401 1.514 1.401 1.457 260,981 +0.04(+3.17%)
May 15, 2009 1.396 1.434 1.356 1.412 125,847 -0.00(-0.17%)
May 14, 2009 1.384 1.415 1.384 1.415 63,332 +0.01(+0.84%)
May 13, 2009 1.434 1.434 1.401 1.403 116,852 -0.04(-2.62%)
May 12, 2009 1.427 1.460 1.427 1.441 59,117 +0.01(+0.44%)
May 11, 2009 1.427 1.450 1.412 1.434 69,269 -0.00(-0.28%)
May 08, 2009 1.403 1.481 1.403 1.438 133,947 +0.03(+2.18%)
May 07, 2009 1.387 1.443 1.387 1.408 54,600 -0.01(-0.50%)
May 06, 2009 1.410 1.429 1.403 1.415 78,939 +0.00(+0.16%)
May 05, 2009 1.417 1.467 1.412 1.413 156,767 -0.00(-0.33%)
May 04, 2009 1.391 1.471 1.391 1.417 290,807 +0.03(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.